Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

2.810 -0.120 (-4.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.00 18.50 15.95 17.88 31,250 -0.13(-0.72%)
Jul 28, 2022 17.80 19.33 17.21 18.01 20,547 -0.88(-4.66%)
Jul 27, 2022 17.12 19.07 15.70 18.89 31,571 +2.43(+14.76%)
Jul 26, 2022 16.25 17.70 15.97 16.46 30,425 +0.96(+6.19%)
Jul 25, 2022 14.30 17.35 13.53 15.50 51,036 +0.79(+5.37%)
Jul 22, 2022 11.76 16.50 11.70 14.71 50,972 +3.21(+27.91%)
Jul 21, 2022 10.91 12.68 10.78 11.50 11,695 +0.29(+2.63%)
Jul 20, 2022 11.10 11.24 10.70 11.21 6,754 +0.21(+1.86%)
Jul 19, 2022 10.92 11.00 10.71 11.00 2,296 +0.06(+0.55%)
Jul 18, 2022 10.94 10.94 10.94 10.94 262 +0.30(+2.82%)
Jul 14, 2022 10.64 41 +0.09(+0.85%)
Jul 13, 2022 11.00 11.00 10.53 10.55 1,611 -0.15(-1.38%)
Jul 12, 2022 10.39 11.27 10.39 10.70 3,629 +0.15(+1.40%)
Jul 11, 2022 10.70 10.86 10.55 10.55 822 +0.05(+0.48%)
Jul 08, 2022 10.54 10.70 10.12 10.50 3,880 +0.30(+2.94%)
Jul 07, 2022 10.96 10.96 10.20 10.20 3,063 -0.44(-4.14%)
Jul 06, 2022 10.13 10.64 10.11 10.64 1,871 +0.65(+6.51%)
Jul 05, 2022 9.900 10.05 9.900 9.990 18,276 +0.00(+0.00%)
Jul 01, 2022 9.323 10.25 9.323 9.990 15,656 -0.26(-2.53%)
Jun 30, 2022 9.290 10.25 9.290 10.25 4,439 +0.25(+2.49%)
Jun 29, 2022 10.50 10.50 8.650 10.00 21,069 -0.75(-6.98%)
Jun 28, 2022 11.02 11.06 10.54 10.75 5,127 -0.84(-7.25%)
Jun 27, 2022 11.05 11.70 10.85 11.59 5,730 +0.59(+5.36%)
Jun 24, 2022 11.08 11.12 10.96 11.00 8,926 -0.01(-0.09%)
Jun 23, 2022 11.50 11.50 10.85 11.01 2,939 -0.05(-0.45%)
Jun 22, 2022 11.04 11.61 11.04 11.06 1,906 +0.06(+0.55%)
Jun 21, 2022 10.50 11.28 10.41 11.00 24,270 +0.50(+4.76%)
Jun 17, 2022 10.08 10.50 9.770 10.50 9,704 +0.50(+5.00%)
Jun 16, 2022 11.00 11.00 10.00 10.00 11,678 -0.79(-7.32%)
Jun 15, 2022 11.00 11.20 10.75 10.79 2,656 +0.13(+1.22%)
Jun 14, 2022 11.70 11.70 10.64 10.66 6,793 -0.70(-6.16%)
Jun 13, 2022 12.63 12.63 11.36 11.36 12,097 -1.51(-11.73%)
Jun 10, 2022 13.70 13.70 12.70 12.87 8,071 -0.88(-6.40%)
Jun 09, 2022 13.99 13.99 13.25 13.75 2,369 +0.70(+5.36%)
Jun 08, 2022 12.57 13.28 12.49 13.05 14,838 +1.16(+9.76%)
Jun 07, 2022 11.20 12.20 11.20 11.89 11,837 +0.33(+2.85%)
Jun 06, 2022 10.75 11.56 10.42 11.56 19,427 +0.96(+9.06%)
Jun 03, 2022 10.75 10.80 10.60 10.60 4,025 +0.30(+2.91%)
Jun 01, 2022 10.30 196 -0.18(-1.76%)
May 31, 2022 10.62 10.63 10.48 10.48 1,071 +0.13(+1.25%)
May 26, 2022 10.36 14 +0.32(+3.21%)
May 25, 2022 10.03 10.03 10.03 10.03 429 -0.08(-0.76%)
May 24, 2022 10.16 10.21 10.11 10.11 2,454 -0.25(-2.41%)
May 23, 2022 9.880 10.37 9.850 10.36 3,490 +0.01(+0.13%)
May 20, 2022 9.990 10.35 9.860 10.35 6,349 +0.35(+3.47%)
May 19, 2022 10.13 10.15 10.00 10.00 3,221 -0.36(-3.46%)
May 18, 2022 10.48 10.48 10.36 10.36 1,106 -0.41(-3.82%)
May 17, 2022 10.24 10.77 10.24 10.77 1,774 +0.55(+5.38%)
May 16, 2022 10.00 10.67 10.00 10.22 3,885 -0.16(-1.54%)
May 13, 2022 10.20 11.00 10.20 10.38 13,043 +0.25(+2.47%)
May 12, 2022 10.40 10.40 10.13 10.13 2,172 +0.11(+1.10%)
May 11, 2022 9.860 10.26 9.840 10.02 31,324 -0.01(-0.10%)
May 10, 2022 10.06 10.34 10.03 10.03 1,750 +0.03(+0.32%)
May 09, 2022 9.760 10.20 9.570 9.998 3,583 -0.50(-4.78%)
May 06, 2022 10.76 10.76 10.00 10.50 5,866 -0.10(-0.94%)
May 05, 2022 10.88 11.77 10.60 10.60 23,576 -0.61(-5.44%)
May 04, 2022 10.50 11.26 10.35 11.21 27,669 +0.86(+8.30%)
May 03, 2022 9.650 10.88 9.650 10.35 24,727 +1.11(+12.02%)
May 02, 2022 8.780 9.290 8.780 9.240 10,867 +0.14(+1.54%)
Apr 29, 2022 9.830 10.18 9.100 9.100 10,347 -0.80(-8.08%)
Apr 28, 2022 9.800 10.20 9.800 9.900 3,537 -0.15(-1.51%)
Apr 27, 2022 10.26 10.44 9.970 10.05 12,432 -0.15(-1.45%)
Apr 26, 2022 10.48 10.70 10.20 10.20 7,158 -0.60(-5.56%)
Apr 25, 2022 11.60 11.60 10.00 10.80 35,296 +0.20(+1.89%)
Apr 22, 2022 10.95 10.95 10.23 10.60 13,355 -0.18(-1.67%)
Apr 21, 2022 10.84 11.03 10.41 10.78 1,622 +0.14(+1.32%)
Apr 20, 2022 10.88 10.88 10.10 10.64 2,150 -0.45(-4.03%)
Apr 19, 2022 10.85 11.09 10.64 11.09 1,385 +0.48(+4.49%)
Apr 18, 2022 10.90 11.09 10.10 10.61 1,679 +0.41(+4.02%)
Apr 14, 2022 9.990 10.98 9.890 10.20 15,303 -0.88(-7.94%)
Apr 13, 2022 10.69 11.21 10.69 11.08 3,948 +0.18(+1.65%)
Apr 12, 2022 11.11 11.18 10.89 10.90 10,421 -0.40(-3.54%)
Apr 11, 2022 11.68 11.68 11.30 11.30 7,167 -0.45(-3.83%)
Apr 08, 2022 13.07 13.07 11.48 11.75 50,305 -1.40(-10.65%)
Apr 07, 2022 12.51 13.25 12.38 13.15 13,891 +0.40(+3.14%)
Apr 06, 2022 13.30 13.30 12.70 12.75 3,199 -0.65(-4.85%)
Apr 05, 2022 14.10 14.10 12.30 13.40 12,058 -0.70(-4.96%)
Apr 04, 2022 14.60 14.60 14.10 14.10 2,357 -0.01(-0.07%)
Apr 01, 2022 14.46 14.46 14.07 14.11 2,239 +0.04(+0.28%)
Mar 31, 2022 13.98 14.62 13.98 14.07 2,917 -0.03(-0.21%)
Mar 30, 2022 14.71 15.16 14.00 14.10 10,743 -0.96(-6.37%)
Mar 29, 2022 14.93 15.29 14.90 15.06 5,227 +0.18(+1.21%)
Mar 28, 2022 15.10 15.11 14.66 14.88 4,447 -0.35(-2.30%)
Mar 25, 2022 14.20 15.72 14.20 15.23 33,337 +0.96(+6.73%)
Mar 24, 2022 14.15 14.55 14.10 14.27 7,416 +0.22(+1.57%)
Mar 23, 2022 14.90 15.90 13.85 14.05 60,066 -0.65(-4.42%)
Mar 22, 2022 14.72 17.42 14.20 14.70 84,644 -1.05(-6.67%)
Mar 21, 2022 16.89 18.70 14.00 15.75 72,778 -2.15(-12.01%)
Nov 30, 2021 17.90 0 -1.60(-8.21%)
Nov 29, 2021 18.50 19.50 18.50 19.50 13,622 +1.39(+7.68%)
Nov 26, 2021 19.01 20.12 18.11 18.11 15,643 -0.83(-4.38%)
Nov 24, 2021 22.18 22.28 18.88 18.94 48,644 -3.06(-13.91%)
Nov 23, 2021 22.00 22.29 21.99 22.00 1,343 -0.09(-0.38%)
Nov 22, 2021 21.60 22.28 21.60 22.09 5,720 +0.48(+2.25%)
Nov 19, 2021 22.55 22.56 21.60 21.60 5,579 -0.91(-4.04%)
Nov 18, 2021 23.85 24.95 22.51 22.51 15,577 -2.19(-8.87%)
Nov 17, 2021 24.40 24.70 23.69 24.70 6,508 -0.04(-0.14%)
Nov 16, 2021 25.00 25.00 23.76 24.73 4,329 +0.03(+0.12%)
Nov 15, 2021 24.80 25.06 23.48 24.70 4,631 +0.15(+0.63%)
Nov 12, 2021 23.73 25.20 23.73 24.55 12,805 +0.56(+2.33%)
Nov 11, 2021 23.44 24.00 23.44 23.99 2,303 +1.15(+5.04%)
Nov 10, 2021 24.50 22.84 22.84 8,926 -1.62(-6.62%)
Nov 09, 2021 24.59 24.59 24.46 24.46 1,510 +0.06(+0.25%)
Nov 08, 2021 24.78 24.91 24.40 24.40 4,719 -0.39(-1.57%)
Nov 05, 2021 24.72 24.84 24.55 24.79 5,066 -0.29(-1.16%)
Nov 04, 2021 25.09 25.09 24.67 25.08 3,423 -0.03(-0.12%)
Nov 03, 2021 25.59 25.72 24.86 25.11 4,590 -1.28(-4.85%)
Nov 02, 2021 24.68 26.49 24.68 26.39 1,755 +0.94(+3.69%)
Nov 01, 2021 24.72 25.45 24.67 25.45 2,728 -0.03(-0.12%)
Oct 29, 2021 24.93 25.70 24.73 25.48 17,888 +0.62(+2.49%)
Oct 28, 2021 24.55 25.60 24.55 24.86 7,848 -0.09(-0.36%)
Oct 27, 2021 26.43 26.70 24.55 24.95 31,889 -1.46(-5.53%)
Oct 26, 2021 25.56 26.55 26.41 20,463 +0.15(+0.57%)
Oct 25, 2021 25.55 26.85 25.55 26.26 10,708 +0.53(+2.06%)
Oct 22, 2021 25.51 26.70 24.12 25.73 48,649 +0.05(+0.19%)
Oct 21, 2021 26.59 26.59 25.14 25.68 12,697 -0.63(-2.39%)
Oct 20, 2021 24.18 26.31 24.18 26.31 26,694 +2.04(+8.41%)
Oct 19, 2021 23.82 24.50 23.10 24.27 5,605 +0.31(+1.29%)
Oct 18, 2021 24.10 24.41 23.27 23.96 10,700 +0.06(+0.25%)
Oct 15, 2021 24.31 24.50 23.90 23.90 3,074 -0.45(-1.85%)
Oct 14, 2021 23.65 24.41 23.49 24.35 3,690 +0.96(+4.10%)
Oct 13, 2021 23.29 24.21 23.03 23.39 9,458 -0.10(-0.43%)
Oct 12, 2021 24.01 25.00 23.22 23.49 22,468 -0.22(-0.93%)
Oct 11, 2021 23.91 24.82 23.71 23.71 4,448 +0.24(+1.02%)
Oct 08, 2021 23.31 23.56 23.11 23.47 7,329 -0.53(-2.21%)
Oct 07, 2021 23.30 24.00 23.20 24.00 4,141 +0.50(+2.13%)
Oct 06, 2021 23.80 23.80 22.66 23.50 8,228 -0.13(-0.55%)
Oct 05, 2021 24.00 24.41 23.50 23.63 32,411 +0.51(+2.21%)
Oct 04, 2021 23.90 23.90 22.22 23.12 38,250 -0.99(-4.11%)
Oct 01, 2021 22.46 24.98 21.75 24.11 108,149 +1.88(+8.46%)
Sep 30, 2021 23.14 23.50 21.12 22.23 109,252 -0.82(-3.56%)
Sep 29, 2021 23.17 24.61 22.12 23.05 120,374 -0.23(-0.99%)
Sep 28, 2021 23.06 23.82 21.70 23.28 101,626 -0.08(-0.34%)
Sep 27, 2021 24.00 25.35 23.36 23.36 94,086 -1.13(-4.61%)
Sep 24, 2021 24.80 26.19 22.55 24.49 157,459 -0.63(-2.51%)
Sep 23, 2021 25.01 25.92 24.53 25.12 109,689 +0.61(+2.49%)
Sep 22, 2021 25.80 25.80 24.16 24.51 23,452 +0.15(+0.62%)
Sep 21, 2021 25.28 25.50 24.40 24.36 14,999 -0.80(-3.18%)
Sep 20, 2021 25.55 25.75 23.90 25.16 27,800 -0.54(-2.10%)
Sep 17, 2021 25.02 27.05 24.06 25.70 50,248 +0.09(+0.35%)
Sep 16, 2021 26.57 27.00 25.35 25.61 22,278 -0.59(-2.25%)
Sep 15, 2021 27.75 28.17 26.14 26.20 21,898 -1.55(-5.59%)
Sep 14, 2021 27.52 29.45 26.69 27.75 40,013 +0.37(+1.35%)
Sep 13, 2021 28.93 28.93 26.51 27.38 44,973 -0.71(-2.53%)
Sep 10, 2021 29.00 30.43 27.60 28.09 51,396 -0.89(-3.07%)
Sep 09, 2021 28.50 31.02 28.00 28.98 70,892 +0.48(+1.68%)
Sep 08, 2021 25.32 28.50 25.16 28.50 58,259 +2.78(+10.81%)
Sep 07, 2021 26.99 27.74 24.50 25.72 37,371 -2.06(-7.42%)
Sep 03, 2021 26.25 30.66 25.65 27.78 164,592 +0.96(+3.58%)
Sep 02, 2021 24.02 31.89 24.02 26.82 301,691 +2.02(+8.15%)
Sep 01, 2021 20.00 26.44 20.00 24.80 324,118 +3.10(+14.29%)
Aug 31, 2021 17.71 27.00 16.83 21.70 1,015,388 +3.95(+22.25%)
Aug 30, 2021 14.24 17.75 14.24 17.75 81,809 +3.60(+25.44%)
Aug 27, 2021 13.75 14.29 13.51 14.15 8,619 +0.43(+3.13%)
Aug 26, 2021 13.87 13.87 13.68 13.72 1,902 +0.05(+0.37%)
Aug 25, 2021 14.00 14.00 13.95 13.67 719 +0.00(+0.00%)
Aug 24, 2021 13.68 14.50 13.57 13.67 11,824 -0.06(-0.46%)
Aug 23, 2021 13.70 13.73 13.70 13.73 4,368 +0.28(+2.10%)
Aug 20, 2021 12.96 13.75 12.96 13.45 7,330 +0.63(+4.91%)
Aug 19, 2021 13.25 13.25 12.54 12.82 25,627 -0.21(-1.61%)
Aug 18, 2021 14.10 14.20 13.03 13.03 35,267 -1.24(-8.69%)
Aug 17, 2021 14.90 14.90 12.99 14.27 47,095 -0.83(-5.50%)
Aug 16, 2021 14.08 15.20 13.96 15.10 70,667 +0.83(+5.79%)
Aug 13, 2021 14.20 14.27 14.20 14.27 938 +0.12(+0.87%)
Aug 12, 2021 14.36 14.77 13.96 14.15 11,384 +0.01(+0.10%)
Aug 11, 2021 14.23 14.49 14.14 14.14 7,848 -0.49(-3.37%)
Aug 10, 2021 15.25 15.25 13.94 14.63 17,675 -0.23(-1.55%)
Aug 09, 2021 15.49 15.49 14.28 14.86 11,073 -0.78(-4.99%)
Aug 06, 2021 14.60 15.66 14.00 15.64 9,319 +0.60(+3.99%)
Aug 05, 2021 14.91 15.73 14.61 15.04 8,933 +0.34(+2.31%)
Aug 04, 2021 15.26 15.31 14.70 14.70 12,279 -0.65(-4.23%)
Aug 03, 2021 15.98 16.07 15.09 15.35 7,948 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.